Quantcast

Palo Alto Networks, Inc. Common Stock Historical Stock Prices

PANW 
$165.75
*  
2.31
1.41%
Get PANW Alerts
*Delayed - data as of Nov. 20, 2018  -  Find a broker to begin trading PANW now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    PANW After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 161.60 169.655 160.08 165.75 2,209,956
11/19/2018 169.7 171.315 161.63 163.44 1,975,406
11/16/2018 172.06 173.1 165.66 169.61 2,303,648
11/15/2018 175 175.25 169.56 172.37 2,280,286
11/14/2018 178.26 181.71 175.791 176.78 1,055,611
11/13/2018 178.33 179.94 175.16 176.8 1,069,818
11/12/2018 181.85 182.54 175.81 177.35 1,111,924
11/09/2018 186.7 188.41 179.51 183.09 1,406,602
11/08/2018 190.1 192.27 186.69 188.44 1,144,316
11/07/2018 185.74 189.98 184.88 189.35 1,031,927
11/06/2018 182.3 187.09 181.93 183.8 1,050,103
11/05/2018 185.24 186.37 181.06 182.79 873,380
11/02/2018 189.72 190.96 183.6 184.24 1,076,907
11/01/2018 184.5 189.44 182.83 188.76 1,672,178
10/31/2018 181.05 187.04 181.01 183.04 1,661,572
10/30/2018 178.46 179.62 175.43 177.66 1,379,805
10/29/2018 187.8 190.6499 176.11 178.99 1,625,017
10/26/2018 185.82 188.815 182.03 185.41 1,261,813
10/25/2018 186.96 191.92 186.62 190.62 973,875
10/24/2018 197.47 199.14 185.57 185.75 2,057,512
10/23/2018 190.57 198.4528 187.01 197.08 1,511,295
10/22/2018 194.47 196.68 190.37 194.39 2,110,543
10/19/2018 203.56 204.7427 192.66 193.51 1,999,550
10/18/2018 205.55 207.7 201.33 202.56 1,161,183
10/17/2018 206 206.65 203.3048 206.05 1,272,593
10/16/2018 205.2 205.9128 199.6616 205 3,013,748
10/15/2018 211.83 212.29 207.13 209.2 885,776
10/12/2018 209.79 213.7765 207.42 211.95 1,733,534
10/11/2018 200.58 206.305 200.3 203.17 1,698,069
10/10/2018 213.71 214.85 202.29 202.38 1,949,756
10/09/2018 211.88 214.23 210.17 212.32 1,109,370
10/08/2018 215 216.81 209.26 212.38 1,327,544
10/05/2018 218.62 220.62 214 215.71 1,367,463
10/04/2018 221.8 222.51 218.21 219.32 1,373,586
10/03/2018 224.29 226.43 221 221.3 745,567
10/02/2018 222.56 224.7 221.72 222.74 954,013
10/01/2018 226.83 229.06 223.4235 224.81 989,983
09/28/2018 225.46 228.11 224.7 225.26 1,122,082
09/27/2018 227.01 229.86 224.81 225.77 1,033,714
09/26/2018 230.41 231.36 225.855 226.15 1,276,988
09/25/2018 230.99 232.93 229.29 229.68 923,951
09/24/2018 227.16 232.21 225.1201 230.66 1,193,674
09/21/2018 230 231.205 228.28 229.52 962,105
09/20/2018 231.46 231.67 228.28 230.01 657,763
09/19/2018 232.94 234.9 226.55 229.02 983,963
09/18/2018 232.5 236.64 232.0625 234.05 693,222
09/17/2018 234.49 235.99 230.2 232 821,277
09/14/2018 236.3 237.47 231.68 234.62 986,443
09/13/2018 237.25 239.5 234.64 236.1 791,007
09/12/2018 234.12 236.98 230.01 236.23 1,205,652
09/11/2018 235.41 238.2475 233 234.12 1,197,417
09/10/2018 228.32 237.815 228.32 236.12 2,244,372
09/07/2018 231.85 234.35 227 227.61 3,209,330
09/06/2018 223 224.41 218.87 220.37 2,091,387
09/05/2018 228.5 228.84 220.14 222.23 1,688,045
09/04/2018 230.41 232.88 228.38 229.03 1,323,216
08/31/2018 229.17 232.16 229.17 231.15 804,762
08/30/2018 231 232.2953 229.17 230.24 859,670
08/29/2018 229 232.3117 229 231.23 927,262
08/28/2018 228 229.62 226.62 229.22 868,293
08/27/2018 225.4 227.49 223.66 226.75 1,235,105
08/24/2018 219.22 226.7084 219.22 225.43 2,167,182
08/23/2018 216.58 219.9133 214.1 216.71 1,270,631
08/22/2018 213.03 216.97 212.59 215.59 1,108,630
08/21/2018 213.19 215.25 211.28 212.29 888,184
08/20/2018 213.9 214.07 209.72 212.62 883,240
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio